Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifirst Solutions (OP: MFST )

0.0001 UNCHANGED
Last Price Updated: 11:46 AM EDT, Mar 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0003 0.0004 0.0003 0.0004 15,623,946 +0.00(+0.00%)
Apr 27, 2018 0.0003 0.0004 0.0003 0.0004 13,268,074 +0.00(+14.29%)
Apr 26, 2018 0.0004 0.0004 0.0003 0.0003 1,986,500 -0.00(-12.50%)
Apr 25, 2018 0.0004 0.0005 0.0003 0.0004 9,032,173 +0.00(+0.00%)
Apr 24, 2018 0.0004 0.0004 0.0004 0.0004 12,630,638 +0.00(+0.00%)
Apr 23, 2018 0.0004 0.0004 0.0003 0.0004 16,847,484 +0.00(+0.00%)
Apr 20, 2018 0.0004 0.0005 0.0004 0.0004 100,865,464 -0.00(-20.00%)
Apr 19, 2018 0.0004 0.0005 0.0004 0.0005 4,227,401 +0.00(+0.00%)
Apr 18, 2018 0.0005 0.0005 0.0004 0.0005 3,041,980 +0.00(+0.00%)
Apr 17, 2018 0.0004 0.0005 0.0004 0.0005 22,850,016 +0.00(+0.00%)
Apr 16, 2018 0.0005 0.0006 0.0004 0.0005 35,376,132 +0.00(+0.00%)
Apr 13, 2018 0.0004 0.0005 0.0004 0.0005 8,199,999 +0.00(+0.00%)
Apr 12, 2018 0.0005 0.0006 0.0004 0.0005 33,459,196 +0.00(+0.00%)
Apr 11, 2018 0.0005 0.0006 0.0004 0.0005 39,299,216 +0.00(+0.00%)
Apr 10, 2018 0.0005 0.0006 0.0005 0.0005 77,774,832 +0.00(+25.00%)
Apr 09, 2018 0.0004 0.0005 0.0004 0.0004 5,261,246 +0.00(+0.00%)
Apr 06, 2018 0.0004 0.0005 0.0004 0.0004 8,664,611 +0.00(+0.00%)
Apr 05, 2018 0.0005 0.0005 0.0003 0.0004 6,316,421 -0.00(-20.00%)
Apr 04, 2018 0.0004 0.0005 0.0004 0.0005 7,049,734 +0.00(+0.00%)
Apr 03, 2018 0.0005 0.0005 0.0004 0.0005 23,567,472 +0.00(+0.00%)
Apr 02, 2018 0.0005 0.0005 0.0004 0.0005 5,278,895 +0.00(+0.00%)
Mar 29, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 28, 2018 0.0005 0.0005 0.0004 0.0005 1,515,630 +0.00(+0.00%)
Mar 27, 2018 0.0005 0.0005 0.0003 0.0005 4,101,261 +0.00(+0.00%)
Mar 26, 2018 0.0005 0.0005 0.0003 0.0005 4,683,383 +0.00(+25.00%)
Mar 23, 2018 0.0005 0.0005 0.0003 0.0004 10,097,148 +0.00(+0.00%)
Mar 22, 2018 0.0004 0.0005 0.0004 0.0004 6,960,040 +0.00(+0.00%)
Mar 21, 2018 0.0003 0.0004 0.0003 0.0004 40,758,916 +0.00(+0.00%)
Mar 20, 2018 0.0004 0.0004 0.0004 0.0004 23,309,304 +0.00(+0.00%)
Mar 19, 2018 0.0004 0.0004 0.0004 0.0004 11,045,300 +0.00(+0.00%)
Mar 16, 2018 0.0004 0.0005 0.0004 0.0004 24,939,236 +0.00(+0.00%)
Mar 15, 2018 0.0004 0.0005 0.0004 0.0004 2,261,936 +0.00(+0.00%)
Mar 14, 2018 0.0005 0.0005 0.0004 0.0004 3,211,187 +0.00(+0.00%)
Mar 13, 2018 0.0005 0.0005 0.0004 0.0004 4,682,099 -0.00(-20.00%)
Mar 12, 2018 0.0005 0.0006 0.0004 0.0005 27,634,266 +0.00(+0.00%)
Mar 09, 2018 0.0005 0.0006 0.0005 0.0005 28,080,064 +0.00(+25.00%)
Mar 08, 2018 0.0005 0.0005 0.0004 0.0004 2,024,200 +0.00(+0.00%)
Mar 07, 2018 0.0005 0.0005 0.0004 0.0004 34,169,224 -0.00(-20.00%)
Mar 06, 2018 0.0005 0.0006 0.0004 0.0005 4,391,370 +0.00(+0.00%)
Mar 05, 2018 0.0006 0.0006 0.0004 0.0005 1,729,799 +0.00(+0.00%)
Mar 02, 2018 0.0006 0.0006 0.0004 0.0005 12,848,701 -0.00(-16.67%)
Mar 01, 2018 0.0005 0.0006 0.0004 0.0006 19,536,208 +0.00(+20.00%)
Feb 28, 2018 0.0005 0.0006 0.0004 0.0005 7,089,893 -0.00(-16.67%)
Feb 27, 2018 0.0006 0.0006 0.0004 0.0006 18,461,024 +0.00(+22.45%)
Feb 26, 2018 0.0005 0.0005 0.0004 0.0005 14,721,625 -0.00(-2.00%)
Feb 23, 2018 0.0005 0.0006 0.0004 0.0005 51,750,620 +0.00(+0.00%)
Feb 22, 2018 0.0005 0.0005 0.0004 0.0005 32,132,000 +0.00(+0.00%)
Feb 21, 2018 0.0006 0.0006 0.0005 0.0005 67,644,080 -0.00(-16.67%)
Feb 20, 2018 0.0006 0.0006 0.0005 0.0006 16,856,260 -0.00(-14.29%)
Feb 16, 2018 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Feb 15, 2018 0.0006 0.0006 0.0005 0.0005 5,339,978 -0.00(-16.67%)
Feb 14, 2018 0.0005 0.0006 0.0005 0.0006 9,981,566 +0.00(+20.00%)
Feb 13, 2018 0.0005 0.0005 0.0005 0.0005 4,595,936 -0.00(-16.67%)
Feb 12, 2018 0.0006 0.0006 0.0005 0.0006 38,762,872 +0.00(+0.00%)
Feb 09, 2018 0.0005 0.0006 0.0003 0.0006 90,079,904 +0.00(+20.00%)
Feb 08, 2018 0.0005 0.0005 0.0004 0.0005 33,333,608 +0.00(+0.00%)
Feb 07, 2018 0.0004 0.0005 0.0004 0.0005 16,572,302 +0.00(+0.00%)
Feb 06, 2018 0.0006 0.0006 0.0004 0.0005 7,527,234 +0.00(+25.00%)
Feb 05, 2018 0.0005 0.0005 0.0004 0.0004 10,110 -0.00(-20.00%)
Feb 02, 2018 0.0005 0.0006 0.0004 0.0005 5,766,400 +0.00(+0.00%)
Feb 01, 2018 0.0005 0.0006 0.0004 0.0005 6,272,580 +0.00(+0.00%)
Jan 31, 2018 0.0006 0.0006 0.0005 0.0005 15,025,445 -0.00(-16.67%)
Jan 30, 2018 0.0006 0.0006 0.0005 0.0006 11,775,332 +0.00(+0.00%)
Jan 29, 2018 0.0006 0.0006 0.0004 0.0006 32,191,412 +0.00(+20.00%)
Jan 26, 2018 0.0006 0.0006 0.0004 0.0005 31,841,964 +0.00(+0.00%)
Jan 25, 2018 0.0006 0.0006 0.0005 0.0005 3,620,800 +0.00(+0.00%)
Jan 24, 2018 0.0005 0.0007 0.0005 0.0005 15,001,664 +0.00(+0.00%)
Jan 23, 2018 0.0005 0.0006 0.0005 0.0005 4,300,000 +0.00(+0.00%)
Jan 22, 2018 0.0005 0.0006 0.0005 0.0005 5,071,880 +0.00(+0.00%)
Jan 19, 2018 0.0006 0.0007 0.0005 0.0005 20,437,600 -0.00(-15.25%)
Jan 18, 2018 0.0007 0.0007 0.0006 0.0006 3,179,421 +0.00(+18.00%)
Jan 17, 2018 0.0005 0.0007 0.0005 0.0005 3,345,814 +0.00(+0.00%)
Jan 16, 2018 0.0007 0.0007 0.0005 0.0005 4,029,976 -0.00(-9.09%)
Jan 12, 2018 0.0006 0.0006 0.0006 0 +0.00(+10.00%)
Jan 11, 2018 0.0007 0.0007 0.0005 0.0005 4,264,000 -0.00(-16.67%)
Jan 10, 2018 0.0006 0.0007 0.0005 0.0006 23,369,112 +0.00(+20.00%)
Jan 09, 2018 0.0006 0.0007 0.0005 0.0005 5,517,782 -0.00(-16.67%)
Jan 08, 2018 0.0007 0.0007 0.0006 0.0006 6,710,013 -0.00(-14.29%)
Jan 05, 2018 0.0006 0.0007 0.0006 0.0007 9,805,874 +0.00(+16.67%)
Jan 04, 2018 0.0007 0.0007 0.0005 0.0006 26,661,368 -0.00(-14.29%)
Jan 03, 2018 0.0007 0.0007 0.0006 0.0007 18,256,408 +0.00(+16.67%)
Jan 02, 2018 0.0006 0.0007 0.0006 0.0006 6,881,700 +0.00(+0.00%)
Dec 29, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 28, 2017 0.0006 0.0007 0.0006 0.0006 2,920,600 +0.00(+0.00%)
Dec 27, 2017 0.0006 0.0007 0.0006 0.0006 10,954,553 +0.00(+0.00%)
Dec 26, 2017 0.0006 0.0007 0.0006 0.0006 6,690,065 +0.00(+0.00%)
Dec 22, 2017 0.0007 0.0007 0.0006 0.0006 3,701,500 -0.00(-25.00%)
Dec 21, 2017 0.0007 0.0008 0.0006 0.0008 11,808,862 +0.00(+16.11%)
Dec 20, 2017 0.0007 0.0008 0.0006 0.0007 5,155,021 -0.00(-13.87%)
Dec 19, 2017 0.0008 0.0008 0.0004 0.0008 55,650,240 +0.00(+0.00%)
Dec 18, 2017 0.0009 0.0010 0.0008 0.0008 8,266,650 -0.00(-11.11%)
Dec 15, 2017 0.0008 0.0010 0.0008 0.0009 6,036,103 +0.00(+12.50%)
Dec 14, 2017 0.0008 0.0010 0.0007 0.0008 21,286,492 +0.00(+0.00%)
Dec 13, 2017 0.0007 0.0009 0.0007 0.0008 1,499,200 -0.00(-11.11%)
Dec 12, 2017 0.0008 0.0009 0.0007 0.0009 795,431 +0.00(+0.00%)
Dec 11, 2017 0.0008 0.0009 0.0008 0.0009 4,513,064 +0.00(+0.00%)
Dec 08, 2017 0.0008 0.0013 0.0007 0.0009 50,034,788 +0.00(+0.00%)
Dec 07, 2017 0.0009 0.0009 0.0008 0.0009 1,471,560 +0.00(+0.00%)
Dec 06, 2017 0.0008 0.0009 0.0007 0.0009 3,417,964 +0.00(+12.50%)
Dec 05, 2017 0.0008 0.0008 0.0008 0.0008 3,390,269 -0.00(-5.88%)
Dec 04, 2017 0.0008 0.0009 0.0008 0.0008 3,577,967 +0.00(+6.25%)
Dec 01, 2017 0.0009 0.0009 0.0008 0.0008 3,525,955 -0.00(-5.88%)
Nov 30, 2017 0.0008 0.0009 0.0008 0.0008 3,073,000 +0.00(+6.25%)
Nov 29, 2017 0.0007 0.0008 0.0007 0.0008 2,779,179 +0.00(+0.00%)
Nov 28, 2017 0.0009 0.0009 0.0007 0.0008 6,680,200 -0.00(-11.11%)
Nov 27, 2017 0.0009 0.0010 0.0008 0.0009 16,608,727 +0.00(+0.00%)
Nov 24, 2017 0.0008 0.0010 0.0008 0.0009 635,650 +0.00(+0.00%)
Nov 22, 2017 0.0009 0.0010 0.0008 0.0009 4,851,875 -0.00(-5.26%)
Nov 21, 2017 0.0009 0.0010 0.0008 0.0009 2,780,000 +0.00(+5.56%)
Nov 20, 2017 0.0009 0.0010 0.0008 0.0009 2,779,247 +0.00(+12.50%)
Nov 17, 2017 0.0009 0.0009 0.0008 0.0008 6,869,526 -0.00(-11.11%)
Nov 16, 2017 0.0009 0.0010 0.0008 0.0009 6,135,478 -0.00(-10.00%)
Nov 15, 2017 0.0010 0.0010 0.0008 0.0010 21,580,946 +0.00(+0.00%)
Nov 14, 2017 0.0010 0.0011 0.0009 0.0010 21,940,852 -0.00(-9.09%)
Nov 13, 2017 0.0011 0.0012 0.0010 0.0011 22,253,618 +0.00(+0.00%)
Nov 10, 2017 0.0011 0.0011 0.0010 0.0011 3,159,391 +0.00(+4.76%)
Nov 09, 2017 0.0011 0.0012 0.0010 0.0010 5,758,772 -0.00(-4.55%)
Nov 08, 2017 0.0012 0.0012 0.0011 0.0011 8,879,015 -0.00(-8.33%)
Nov 07, 2017 0.0013 0.0013 0.0011 0.0012 1,168,356 -0.00(-7.69%)
Nov 06, 2017 0.0013 0.0013 0.0011 0.0013 1,891,900 +0.00(+0.00%)
Nov 03, 2017 0.0012 0.0013 0.0011 0.0013 6,264,171 +0.00(+0.00%)
Nov 02, 2017 0.0013 0.0013 0.0011 0.0013 4,210,204 +0.00(+4.00%)
Nov 01, 2017 0.0013 0.0013 0.0012 0.0013 1,789,976 +0.00(+0.00%)
Oct 31, 2017 0.0013 0.0013 0.0012 0.0013 6,863,656 -0.00(-3.77%)
Oct 30, 2017 0.0014 0.0014 0.0012 0.0013 875,358 -0.00(-7.21%)
Oct 27, 2017 0.0012 0.0014 0.0012 0.0014 3,937,357 +0.00(+7.69%)
Oct 26, 2017 0.0012 0.0014 0.0012 0.0013 2,318,191 +0.00(+0.00%)
Oct 25, 2017 0.0012 0.0014 0.0012 0.0013 7,747,334 +0.00(+4.00%)
Oct 24, 2017 0.0012 0.0013 0.0012 0.0013 6,473,454 -0.00(-2.11%)
Oct 23, 2017 0.0012 0.0013 0.0012 0.0013 575,000 -0.00(-1.77%)
Oct 20, 2017 0.0012 0.0013 0.0012 0.0013 7,487,171 +0.00(+8.33%)
Oct 19, 2017 0.0012 0.0013 0.0012 0.0012 11,386,713 -0.00(-7.69%)
Oct 18, 2017 0.0014 0.0014 0.0012 0.0013 8,154,615 +0.00(+0.00%)
Oct 17, 2017 0.0014 0.0014 0.0013 0.0013 8,544,801 -0.00(-5.59%)
Oct 16, 2017 0.0013 0.0015 0.0013 0.0014 3,060,243 +0.00(+5.92%)
Oct 13, 2017 0.0013 0.0016 0.0013 0.0013 23,811,334 +0.00(+0.00%)
Oct 12, 2017 0.0014 0.0014 0.0013 0.0013 5,953,584 +0.00(+0.00%)
Oct 11, 2017 0.0012 0.0013 0.0012 0.0013 4,423,118 +0.00(+8.33%)
Oct 10, 2017 0.0013 0.0014 0.0012 0.0012 8,047,809 -0.00(-7.69%)
Oct 09, 2017 0.0014 0.0014 0.0013 0.0013 3,408,204 -0.00(-7.14%)
Oct 06, 2017 0.0014 0.0014 0.0013 0.0014 4,516,845 +0.00(+7.69%)
Oct 05, 2017 0.0013 0.0015 0.0013 0.0013 2,633,099 -0.00(-7.14%)
Oct 04, 2017 0.0013 0.0015 0.0013 0.0014 5,171,645 -0.00(-6.67%)
Oct 03, 2017 0.0013 0.0015 0.0013 0.0015 5,671,583 +0.00(+7.14%)
Oct 02, 2017 0.0015 0.0015 0.0013 0.0014 4,884,737 -0.00(-6.67%)
Sep 29, 2017 0.0016 0.0017 0.0014 0.0015 61,453,796 -0.00(-11.76%)
Sep 28, 2017 0.0015 0.0017 0.0015 0.0017 3,710,332 +0.00(+6.25%)
Sep 27, 2017 0.0015 0.0016 0.0014 0.0016 5,924,541 +0.00(+6.67%)
Sep 26, 2017 0.0015 0.0016 0.0014 0.0015 14,057,543 +0.00(+0.00%)
Sep 25, 2017 0.0020 0.0021 0.0014 0.0015 45,223,344 -0.00(-21.05%)
Sep 22, 2017 0.0023 0.0024 0.0018 0.0019 131,384,040 +0.00(+0.00%)
Sep 21, 2017 0.0014 0.0019 0.0014 0.0019 18,359,492 +0.00(+26.67%)
Sep 20, 2017 0.0015 0.0016 0.0014 0.0015 5,596,913 +0.00(+0.00%)
Sep 19, 2017 0.0016 0.0017 0.0015 0.0015 12,667,928 -0.00(-3.23%)
Sep 18, 2017 0.0016 0.0016 0.0013 0.0015 11,153,157 +0.00(+10.71%)
Sep 15, 2017 0.0015 0.0015 0.0013 0.0014 15,507,595 -0.00(-6.67%)
Sep 14, 2017 0.0015 0.0015 0.0014 0.0015 5,195,839 +0.00(+0.00%)
Sep 13, 2017 0.0016 0.0016 0.0015 0.0015 14,662,563 -0.00(-6.25%)
Sep 12, 2017 0.0016 0.0017 0.0015 0.0016 3,869,843 +0.00(+0.00%)
Sep 11, 2017 0.0016 0.0016 0.0015 0.0016 10,799,275 +0.00(+0.00%)
Sep 08, 2017 0.0017 0.0017 0.0015 0.0016 11,600,300 -0.00(-5.88%)
Sep 07, 2017 0.0019 0.0019 0.0016 0.0017 7,765,702 -0.00(-5.56%)
Sep 06, 2017 0.0018 0.0019 0.0017 0.0018 5,164,554 +0.00(+0.00%)
Sep 05, 2017 0.0020 0.0021 0.0017 0.0018 5,421,590 +0.00(+0.00%)
Sep 01, 2017 0.0020 0.0020 0.0018 0.0018 4,001,725 -0.00(-5.26%)
Aug 31, 2017 0.0019 0.0021 0.0018 0.0019 11,284,888 +0.00(+0.00%)
Aug 30, 2017 0.0020 0.0021 0.0019 0.0019 16,607,998 +0.00(+5.56%)
Aug 29, 2017 0.0018 0.0021 0.0018 0.0018 5,774,149 -0.00(-5.26%)
Aug 28, 2017 0.0018 0.0019 0.0018 0.0019 10,429,843 +0.00(+5.56%)
Aug 25, 2017 0.0018 0.0019 0.0016 0.0018 6,566,638 +0.00(+0.00%)
Aug 24, 2017 0.0016 0.0018 0.0015 0.0018 4,625,229 +0.00(+20.00%)
Aug 23, 2017 0.0016 0.0017 0.0015 0.0015 12,826,101 -0.00(-11.76%)
Aug 22, 2017 0.0019 0.0020 0.0016 0.0017 21,139,800 -0.00(-15.00%)
Aug 21, 2017 0.0021 0.0023 0.0019 0.0020 20,003,406 -0.00(-13.04%)
Aug 18, 2017 0.0023 0.0023 0.0021 0.0023 4,163,965 +0.00(+0.00%)
Aug 17, 2017 0.0022 0.0023 0.0021 0.0023 3,330,227 +0.00(+4.55%)
Aug 16, 2017 0.0021 0.0024 0.0021 0.0022 3,177,400 +0.00(+4.76%)
Aug 15, 2017 0.0023 0.0024 0.0021 0.0021 2,807,713 -0.00(-8.70%)
Aug 14, 2017 0.0025 0.0025 0.0021 0.0023 15,219,736 -0.00(-8.00%)
Aug 11, 2017 0.0023 0.0027 0.0023 0.0025 5,793,909 +0.00(+19.05%)
Aug 10, 2017 0.0022 0.0024 0.0021 0.0021 5,604,673 +0.00(+0.00%)
Aug 09, 2017 0.0022 0.0022 0.0021 0.0021 5,000,448 -0.00(-4.55%)
Aug 08, 2017 0.0023 0.0023 0.0021 0.0022 6,874,822 +0.00(+0.00%)
Aug 07, 2017 0.0022 0.0024 0.0019 0.0022 28,268,000 +0.00(+4.76%)
Aug 04, 2017 0.0020 0.0027 0.0019 0.0021 33,571,932 +0.00(+0.00%)
Aug 03, 2017 0.0021 0.0022 0.0020 0.0021 3,083,200 -0.00(-4.55%)
Aug 02, 2017 0.0023 0.0023 0.0019 0.0022 1,534,750 -0.00(-8.33%)
Aug 01, 2017 0.0023 0.0026 0.0021 0.0024 5,773,351 +0.00(+0.00%)
Jul 31, 2017 0.0021 0.0025 0.0019 0.0024 6,144,181 +0.00(+14.29%)
Jul 28, 2017 0.0020 0.0021 0.0019 0.0021 3,668,817 +0.00(+5.00%)
Jul 27, 2017 0.0021 0.0021 0.0019 0.0020 6,740,032 -0.00(-4.76%)
Jul 26, 2017 0.0020 0.0021 0.0019 0.0021 3,135,421 +0.00(+0.00%)
Jul 25, 2017 0.0020 0.0021 0.0019 0.0021 1,079,893 +0.00(+5.00%)
Jul 24, 2017 0.0020 0.0021 0.0019 0.0020 4,652,145 -0.00(-9.09%)
Jul 21, 2017 0.0021 0.0023 0.0020 0.0022 3,479,776 +0.00(+0.00%)
Jul 20, 2017 0.0022 0.0022 0.0021 0.0022 2,692,546 +0.00(+0.00%)
Jul 19, 2017 0.0021 0.0023 0.0021 0.0022 2,014,474 -0.00(-4.35%)
Jul 18, 2017 0.0022 0.0023 0.0021 0.0023 7,639,088 +0.00(+0.00%)
Jul 17, 2017 0.0022 0.0025 0.0020 0.0023 12,302,661 +0.00(+9.52%)
Jul 14, 2017 0.0020 0.0024 0.0020 0.0021 6,227,235 +0.00(+5.00%)
Jul 13, 2017 0.0021 0.0022 0.0020 0.0020 1,624,000 -0.00(-4.76%)
Jul 12, 2017 0.0020 0.0023 0.0019 0.0021 3,028,466 +0.00(+5.00%)
Jul 11, 2017 0.0020 0.0021 0.0019 0.0020 2,599,630 -0.00(-9.09%)
Jul 10, 2017 0.0021 0.0024 0.0020 0.0022 5,104,238 +0.00(+0.00%)
Jul 07, 2017 0.0019 0.0022 0.0019 0.0022 6,802,231 +0.00(+15.79%)
Jul 06, 2017 0.0021 0.0021 0.0019 0.0019 4,507,960 -0.00(-9.52%)
Jul 05, 2017 0.0021 0.0022 0.0020 0.0021 2,098,840 +0.00(+5.00%)
Jul 03, 2017 0.0022 0.0022 0.0019 0.0020 1,144,636 -0.00(-9.09%)
Jun 30, 2017 0.0018 0.0022 0.0018 0.0022 2,093,300 +0.00(+0.00%)
Jun 29, 2017 0.0020 0.0022 0.0018 0.0022 14,548,216 +0.00(+4.76%)
Jun 28, 2017 0.0023 0.0024 0.0021 0.0021 17,515,896 -0.00(-12.50%)
Jun 27, 2017 0.0025 0.0027 0.0021 0.0024 14,285,809 -0.00(-4.00%)
Jun 26, 2017 0.0028 0.0028 0.0023 0.0025 12,627,594 +0.00(+4.17%)
Jun 23, 2017 0.0030 0.0031 0.0024 0.0024 7,611,220 -0.00(-17.24%)
Jun 22, 2017 0.0023 0.0033 0.0021 0.0029 26,995,300 +0.00(+38.10%)
Jun 21, 2017 0.0024 0.0024 0.0021 0.0021 9,947,776 -0.00(-12.50%)
Jun 20, 2017 0.0023 0.0025 0.0021 0.0024 2,907,437 -0.00(-4.00%)
Jun 19, 2017 0.0025 0.0025 0.0024 0.0025 1,448,932 +0.00(+4.17%)
Jun 16, 2017 0.0023 0.0024 0.0021 0.0024 1,074,664 -0.00(-4.00%)
Jun 15, 2017 0.0025 0.0026 0.0023 0.0025 2,432,366 +0.00(+0.00%)
Jun 14, 2017 0.0023 0.0027 0.0020 0.0025 12,185,229 +0.00(+13.64%)
Jun 13, 2017 0.0025 0.0025 0.0020 0.0022 13,520,105 -0.00(-8.33%)
Jun 12, 2017 0.0025 0.0025 0.0022 0.0024 12,671,954 -0.00(-4.00%)
Jun 09, 2017 0.0027 0.0028 0.0024 0.0025 13,214,376 -0.00(-7.41%)
Jun 08, 2017 0.0035 0.0035 0.0025 0.0027 15,441,611 -0.00(-18.18%)
Jun 07, 2017 0.0030 0.0039 0.0030 0.0033 21,807,540 +0.00(+10.00%)
Jun 06, 2017 0.0027 0.0030 0.0026 0.0030 6,173,251 +0.00(+11.11%)
Jun 05, 2017 0.0026 0.0029 0.0025 0.0027 8,926,109 +0.00(+3.85%)
Jun 02, 2017 0.0026 0.0027 0.0024 0.0026 3,067,552 +0.00(+0.00%)
Jun 01, 2017 0.0026 0.0026 0.0021 0.0026 8,353,269 +0.00(+4.00%)
May 31, 2017 0.0026 0.0027 0.0023 0.0025 2,555,059 +0.00(+0.00%)
May 30, 2017 0.0023 0.0027 0.0023 0.0025 4,269,785 -0.00(-3.85%)
May 26, 2017 0.0024 0.0029 0.0023 0.0026 3,300,208 +0.00(+8.33%)
May 25, 2017 0.0026 0.0026 0.0022 0.0024 8,005,530 -0.00(-11.11%)
May 24, 2017 0.0028 0.0029 0.0022 0.0027 11,134,487 -0.00(-3.57%)
May 23, 2017 0.0027 0.0031 0.0025 0.0028 5,634,632 +0.00(+0.00%)
May 22, 2017 0.0030 0.0032 0.0026 0.0028 7,927,486 +0.00(+0.00%)
May 19, 2017 0.0030 0.0030 0.0027 0.0028 5,618,937 -0.00(-6.67%)
May 18, 2017 0.0031 0.0033 0.0028 0.0030 7,117,011 +0.00(+0.00%)
May 17, 2017 0.0030 0.0031 0.0028 0.0030 3,600,437 +0.00(+3.45%)
May 16, 2017 0.0034 0.0034 0.0026 0.0029 5,683,203 +0.00(+3.57%)
May 15, 2017 0.0029 0.0030 0.0026 0.0028 8,073,703 +0.00(+0.00%)
May 12, 2017 0.0028 0.0030 0.0028 0.0028 6,019,008 +0.00(+0.00%)
May 11, 2017 0.0032 0.0032 0.0026 0.0028 13,740,176 -0.00(-12.50%)
May 10, 2017 0.0036 0.0038 0.0030 0.0032 16,243,342 -0.00(-11.11%)
May 09, 2017 0.0045 0.0045 0.0032 0.0036 11,720,376 -0.00(-11.98%)
May 08, 2017 0.0040 0.0047 0.0040 0.0041 11,127,151 +0.00(+4.87%)
May 05, 2017 0.0036 0.0041 0.0032 0.0039 8,954,196 +0.00(+21.87%)
May 04, 2017 0.0040 0.0040 0.0032 0.0032 12,599,204 -0.00(-20.00%)
May 03, 2017 0.0046 0.0048 0.0037 0.0040 18,847,264 -0.00(-4.76%)
May 02, 2017 0.0057 0.0057 0.0039 0.0042 43,736,492 -0.00(-23.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.